611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190800,4571005081,1044,1044,1044,1044,37308
|
|
20230721,190700,4571005081,1044,1044,1044,1044,0
|
|
20230721,190600,4571005081,1044,1044,1044,1044,0
|
|
20230721,190500,4571005081,1044,1044,1044,1044,0
|
|
20230721,190400,4571005081,1044,1044,1044,1044,0
|
|
20230721,190300,4571005081,1044,1044,1044,1044,0
|
|
20230721,190200,4571005081,1044,1044,1044,1044,0
|
|
20230721,190100,4571005081,1044,1044,1044,1044,0
|
|
20230721,190000,4571005081,1044,1044,1044,1044,0
|
|
20230721,185900,4571005081,1044,1044,1044,1044,0
|
|
20230721,185800,4571005081,1044,1044,1044,1044,0
|
|
20230721,185700,4571005081,1044,1044,1044,1044,0
|
|
20230721,185600,4571005081,1044,1044,1044,1044,0
|
|
20230721,185500,4571005081,1044,1044,1044,1044,0
|
|
20230721,185400,4571005081,1044,1044,1044,1044,0
|
|
20230721,185300,4571005081,1044,1044,1044,1044,0
|
|
20230721,185200,4571005081,1044,1044,1044,1044,0
|
|
20230721,185100,4571005081,1044,1044,1044,1044,0
|
|
20230721,185000,4571005081,1044,1044,1044,1044,0
|
|
20230721,184900,4571005081,1044,1044,1044,1044,0
|
|
20230721,184800,4571005081,1044,1044,1044,1044,0
|
|
20230721,184700,4571005081,1044,1044,1044,1044,0
|
|
20230721,184600,4571005081,1044,1044,1044,1044,0
|
|
20230721,184500,4571005081,1044,1044,1044,1044,0
|
|
20230721,184400,4571005081,1044,1044,1044,1044,0
|
|
20230721,184300,4571005081,1044,1044,1044,1044,0
|
|
20230721,184200,4571005081,1044,1044,1044,1044,0
|
|
20230721,184100,4571005081,1044,1044,1044,1044,0
|
|
20230721,184000,4571005081,1044,1044,1044,1044,0
|
|
20230721,183900,4571005081,1044,1044,1044,1044,0
|
|
20230721,183800,4571005081,1044,1044,1044,1044,37308
|
|
20230721,183700,4571005081,1044,1044,1044,1044,0
|
|
20230721,183600,4571005081,1044,1044,1044,1044,0
|
|
20230721,183500,4571005081,1044,1044,1044,1044,0
|
|
20230721,183400,4571005081,1044,1044,1044,1044,0
|
|
20230721,183300,4571005081,1044,1044,1044,1044,0
|
|
20230721,183200,4571005081,1044,1044,1044,1044,0
|
|
20230721,183100,4571005081,1044,1044,1044,1044,0
|
|
20230721,183000,4571005081,1044,1044,1044,1044,0
|
|
20230721,182900,4571005081,1044,1044,1044,1044,0
|
|
20230721,182800,4571005081,1044,1044,1044,1044,0
|
|
20230721,182700,4571005081,1044,1044,1044,1044,0
|
|
20230721,182600,4571005081,1044,1044,1044,1044,0
|
|
20230721,182500,4571005081,1044,1044,1044,1044,0
|
|
20230721,182400,4571005081,1044,1044,1044,1044,0
|
|
20230721,182300,4571005081,1044,1044,1044,1044,0
|
|
20230721,182200,4571005081,1044,1044,1044,1044,0
|
|
20230721,182100,4571005081,1044,1044,1044,1044,0
|
|
20230721,182000,4571005081,1044,1044,1044,1044,0
|
|
20230721,181900,4571005081,1044,1044,1044,1044,0
|
|
20230721,181800,4571005081,1044,1044,1044,1044,0
|
|
20230721,181700,4571005081,1044,1044,1044,1044,0
|
|
20230721,181600,4571005081,1044,1044,1044,1044,0
|
|
20230721,181500,4571005081,1044,1044,1044,1044,0
|
|
20230721,181400,4571005081,1044,1044,1044,1044,0
|
|
20230721,181300,4571005081,1044,1044,1044,1044,0
|
|
20230721,181200,4571005081,1044,1044,1044,1044,0
|
|
20230721,181100,4571005081,1044,1044,1044,1044,0
|
|
20230721,181000,4571005081,1044,1044,1044,1044,0
|
|
20230721,180900,4571005081,1044,1044,1044,1044,0
|
|
20230721,180800,4571005081,1044,1044,1044,1044,37308
|
|
20230721,180700,4571005081,1044,1044,1044,1044,0
|
|
20230721,180600,4571005081,1044,1044,1044,1044,0
|
|
20230721,180500,4571005081,1044,1044,1044,1044,0
|
|
20230721,180400,4571005081,1044,1044,1044,1044,0
|
|
20230721,180300,4571005081,1044,1044,1044,1044,0
|
|
20230721,180200,4571005081,1044,1044,1044,1044,0
|
|
20230721,180100,4571005081,1044,1044,1044,1044,0
|
|
20230721,180000,4571005081,1044,1044,1044,1044,0
|
|
20230721,175900,4571005081,1044,1044,1044,1044,0
|
|
20230721,175800,4571005081,1044,1044,1044,1044,0
|
|
20230721,175700,4571005081,1044,1044,1044,1044,0
|
|
20230721,175600,4571005081,1044,1044,1044,1044,0
|
|
20230721,175500,4571005081,1044,1044,1044,1044,0
|
|
20230721,175400,4571005081,1044,1044,1044,1044,0
|
|
20230721,175300,4571005081,1044,1044,1044,1044,0
|
|
20230721,175200,4571005081,1044,1044,1044,1044,0
|
|
20230721,175100,4571005081,1044,1044,1044,1044,0
|
|
20230721,175000,4571005081,1044,1044,1044,1044,0
|
|
20230721,174900,4571005081,1044,1044,1044,1044,0
|
|
20230721,174800,4571005081,1044,1044,1044,1044,0
|
|
20230721,174700,4571005081,1044,1044,1044,1044,0
|
|
20230721,174600,4571005081,1044,1044,1044,1044,0
|
|
20230721,174500,4571005081,1044,1044,1044,1044,0
|
|
20230721,174400,4571005081,1044,1044,1044,1044,0
|
|
20230721,174300,4571005081,1044,1044,1044,1044,0
|
|
20230721,174200,4571005081,1044,1044,1044,1044,0
|
|
20230721,174100,4571005081,1044,1044,1044,1044,0
|
|
20230721,174000,4571005081,1044,1044,1044,1044,0
|
|
20230721,173900,4571005081,1044,1044,1044,1044,0
|
|
20230721,173800,4571005081,1044,1044,1044,1044,37308
|
|
20230721,173700,4571005081,1044,1044,1044,1044,0
|
|
20230721,173600,4571005081,1044,1044,1044,1044,0
|
|
20230721,173500,4571005081,1044,1044,1044,1044,0
|
|
20230721,173400,4571005081,1044,1044,1044,1044,0
|
|
20230721,173300,4571005081,1044,1044,1044,1044,0
|
|
20230721,173200,4571005081,1044,1044,1044,1044,0
|
|
20230721,173100,4571005081,1044,1044,1044,1044,0
|
|
20230721,173000,4571005081,1044,1044,1044,1044,0
|
|
20230721,172900,4571005081,1044,1044,1044,1044,0
|
|
20230721,172800,4571005081,1044,1044,1044,1044,0
|
|
20230721,172700,4571005081,1044,1044,1044,1044,0
|
|
20230721,172600,4571005081,1044,1044,1044,1044,0
|
|
20230721,172500,4571005081,1044,1044,1044,1044,0
|
|
20230721,172400,4571005081,1044,1044,1044,1044,0
|
|
20230721,172300,4571005081,1044,1044,1044,1044,0
|
|
20230721,172200,4571005081,1044,1044,1044,1044,0
|
|
20230721,172100,4571005081,1044,1044,1044,1044,0
|
|
20230721,172000,4571005081,1044,1044,1044,1044,0
|
|
20230721,171900,4571005081,1044,1044,1044,1044,0
|
|
20230721,171800,4571005081,1044,1044,1044,1044,0
|
|
20230721,171700,4571005081,1044,1044,1044,1044,0
|
|
20230721,171600,4571005081,1044,1044,1044,1044,0
|
|
20230721,171500,4571005081,1044,1044,1044,1044,0
|
|
20230721,171400,4571005081,1044,1044,1044,1044,0
|
|
20230721,171300,4571005081,1044,1044,1044,1044,0
|
|
20230721,171200,4571005081,1044,1044,1044,1044,0
|
|
20230721,171100,4571005081,1044,1044,1044,1044,0
|
|
20230721,171000,4571005081,1044,1044,1044,1044,0
|
|
20230721,170900,4571005081,1044,1044,1044,1044,0
|
|
20230721,170800,4571005081,1044,1044,1044,1044,37308
|
|
20230721,170700,4571005081,1044,1044,1044,1044,0
|
|
20230721,170600,4571005081,1044,1044,1044,1044,0
|
|
20230721,170500,4571005081,1044,1044,1044,1044,0
|
|
20230721,170400,4571005081,1044,1044,1044,1044,0
|
|
20230721,170300,4571005081,1044,1044,1044,1044,0
|
|
20230721,170200,4571005081,1044,1044,1044,1044,0
|
|
20230721,170100,4571005081,1044,1044,1044,1044,0
|
|
20230721,170000,4571005081,1044,1044,1044,1044,0
|
|
20230721,165900,4571005081,1044,1044,1044,1044,0
|
|
20230721,165800,4571005081,1044,1044,1044,1044,0
|
|
20230721,165700,4571005081,1044,1044,1044,1044,0
|
|
20230721,165600,4571005081,1044,1044,1044,1044,0
|
|
20230721,165500,4571005081,1044,1044,1044,1044,0
|
|
20230721,165400,4571005081,1044,1044,1044,1044,0
|
|
20230721,165300,4571005081,1044,1044,1044,1044,0
|
|
20230721,165200,4571005081,1044,1044,1044,1044,0
|
|
20230721,165100,4571005081,1044,1044,1044,1044,0
|
|
20230721,165000,4571005081,1044,1044,1044,1044,0
|
|
20230721,164900,4571005081,1044,1044,1044,1044,0
|
|
20230721,164800,4571005081,1044,1044,1044,1044,0
|
|
20230721,164700,4571005081,1044,1044,1044,1044,0
|
|
20230721,164600,4571005081,1044,1044,1044,1044,0
|
|
20230721,164500,4571005081,1044,1044,1044,1044,0
|
|
20230721,164400,4571005081,1044,1044,1044,1044,0
|
|
20230721,164300,4571005081,1044,1044,1044,1044,0
|
|
20230721,164200,4571005081,1044,1044,1044,1044,0
|
|
20230721,164100,4571005081,1044,1044,1044,1044,0
|
|
20230721,164000,4571005081,1044,1044,1044,1044,0
|
|
20230721,163900,4571005081,1044,1044,1044,1044,0
|
|
20230721,163800,4571005081,1044,1044,1044,1044,37308
|
|
20230721,163700,4571005081,1044,1044,1044,1044,0
|
|
20230721,163600,4571005081,1044,1044,1044,1044,0
|
|
20230721,163500,4571005081,1044,1044,1044,1044,0
|
|
20230721,163400,4571005081,1044,1044,1044,1044,0
|
|
20230721,163300,4571005081,1044,1044,1044,1044,0
|
|
20230721,163200,4571005081,1044,1044,1044,1044,0
|
|
20230721,163100,4571005081,1044,1044,1044,1044,0
|
|
20230721,163000,4571005081,1044,1044,1044,1044,0
|
|
20230721,162900,4571005081,1044,1044,1044,1044,0
|
|
20230721,162800,4571005081,1044,1044,1044,1044,0
|
|
20230721,162700,4571005081,1044,1044,1044,1044,0
|
|
20230721,162600,4571005081,1044,1044,1044,1044,0
|
|
20230721,162500,4571005081,1044,1044,1044,1044,0
|
|
20230721,162400,4571005081,1044,1044,1044,1044,0
|
|
20230721,162300,4571005081,1044,1044,1044,1044,0
|
|
20230721,162200,4571005081,1044,1044,1044,1044,0
|
|
20230721,162100,4571005081,1044,1044,1044,1044,0
|
|
20230721,162000,4571005081,1044,1044,1044,1044,0
|
|
20230721,161900,4571005081,1044,1044,1044,1044,0
|
|
20230721,161800,4571005081,1044,1044,1044,1044,0
|
|
20230721,161700,4571005081,1044,1044,1044,1044,0
|
|
20230721,161600,4571005081,1044,1044,1044,1044,0
|
|
20230721,161500,4571005081,1044,1044,1044,1044,0
|
|
20230721,161400,4571005081,1044,1044,1044,1044,0
|
|
20230721,161300,4571005081,1044,1044,1044,1044,0
|
|
20230721,161200,4571005081,1044,1044,1044,1044,0
|
|
20230721,161100,4571005081,1044,1044,1044,1044,0
|
|
20230721,161000,4571005081,1044,1044,1044,1044,0
|
|
20230721,160900,4571005081,1044,1044,1044,1044,0
|
|
20230721,160800,4571005081,1044,1044,1044,1044,37308
|
|
20230721,160700,4571005081,1044,1044,1044,1044,0
|
|
20230721,160600,4571005081,1044,1044,1044,1044,0
|
|
20230721,160500,4571005081,1044,1044,1044,1044,0
|
|
20230721,160400,4571005081,1044,1044,1044,1044,0
|
|
20230721,160300,4571005081,1044,1044,1044,1044,0
|
|
20230721,160200,4571005081,1044,1044,1044,1044,0
|
|
20230721,160100,4571005081,1044,1044,1044,1044,0
|
|
20230721,160000,4571005081,1044,1044,1044,1044,0
|
|
20230721,155900,4571005081,1044,1044,1044,1044,0
|
|
20230721,155800,4571005081,1044,1044,1044,1044,0
|
|
20230721,155700,4571005081,1044,1044,1044,1044,0
|
|
20230721,155600,4571005081,1044,1044,1044,1044,0
|
|
20230721,155500,4571005081,1044,1044,1044,1044,0
|
|
20230721,155400,4571005081,1044,1044,1044,1044,0
|
|
20230721,155300,4571005081,1044,1044,1044,1044,0
|
|
20230721,155200,4571005081,1044,1044,1044,1044,0
|
|
20230721,155100,4571005081,1044,1044,1044,1044,0
|
|
20230721,155000,4571005081,1044,1044,1044,1044,0
|
|
20230721,154900,4571005081,1044,1044,1044,1044,0
|
|
20230721,154800,4571005081,1044,1044,1044,1044,0
|
|
20230721,154700,4571005081,1044,1044,1044,1044,0
|
|
20230721,154600,4571005081,1044,1044,1044,1044,0
|
|
20230721,154500,4571005081,1044,1044,1044,1044,0
|
|
20230721,154400,4571005081,1044,1044,1044,1044,0
|
|
20230721,154300,4571005081,1044,1044,1044,1044,0
|
|
20230721,154200,4571005081,1044,1044,1044,1044,0
|
|
20230721,154100,4571005081,1044,1044,1044,1044,0
|
|
20230721,154000,4571005081,1044,1044,1044,1044,0
|
|
20230721,153900,4571005081,1044,1044,1044,1044,0
|
|
20230721,153800,4571005081,1044,1044,1044,1044,37308
|
|
20230721,153700,4571005081,1044,1044,1044,1044,0
|
|
20230721,153600,4571005081,1044,1044,1044,1044,0
|
|
20230721,153500,4571005081,1044,1044,1044,1044,0
|
|
20230721,153400,4571005081,1044,1044,1044,1044,0
|
|
20230721,153300,4571005081,1044,1044,1044,1044,0
|
|
20230721,153200,4571005081,1044,1044,1044,1044,0
|
|
20230721,153100,4571005081,1044,1044,1044,1044,0
|
|
20230721,153000,4571005081,1044,1044,1044,1044,37308
|
|
20230721,152900,4532055529,1037,1037,1037,1037,0
|
|
20230721,152800,4532055529,1037,1037,1037,1037,0
|
|
20230721,152700,4532055529,1037,1037,1037,1037,0
|
|
20230721,152600,4532055529,1037,1037,1037,1037,0
|
|
20230721,152500,4532055529,1037,1037,1037,1037,0
|
|
20230721,152400,4532055529,1037,1037,1037,1037,0
|
|
20230721,152300,4532055529,1037,1037,1037,1037,0
|
|
20230721,152200,4532055529,1037,1037,1037,1037,0
|
|
20230721,152100,4532055529,1037,1037,1037,1037,0
|
|
20230721,152000,4532055529,1037,1037,1037,1037,0
|
|
20230721,151900,4532055529,1037,1050,1055,1035,9928
|
|
20230721,151800,4521653614,1050,1038,1050,1031,22711
|
|
20230721,151700,4497876236,1049,1039,1050,1038,22107
|
|
20230721,151600,4474798888,1038,1034,1038,1034,8829
|
|
20230721,151500,4465644415,1029,1036,1036,1029,380
|
|
20230721,151400,4465253367,1036,1031,1036,1028,23049
|
|
20230721,151300,4441513729,1031,1035,1036,1028,3050
|
|
20230721,151200,4438361076,1035,1036,1036,1026,26262
|
|
20230721,151100,4411371081,1036,1038,1038,1033,11536
|
|
20230721,151000,4399414610,1038,1038,1038,1030,12502
|
|
20230721,150900,4386461821,1030,1038,1038,1030,13358
|
|
20230721,150800,4372676951,1038,1029,1038,1029,4106
|
|
20230721,150700,4368427538,1028,1022,1028,1020,29411
|
|
20230721,150600,4338368145,1028,1036,1037,1022,103873
|
|
20230721,150500,4231453481,1037,1038,1038,1037,7
|
|
20230721,150400,4231446217,1038,1034,1039,1033,9226
|
|
20230721,150300,4221894943,1034,1031,1035,1030,17869
|
|
20230721,150200,4203443807,1035,1046,1046,1027,69836
|
|
20230721,150100,4130951912,1045,1048,1048,1045,13762
|
|
20230721,150000,4116556382,1049,1050,1050,1047,5211
|
|
20230721,145900,4111097096,1051,1048,1051,1048,17638
|
|
20230721,145800,4092579372,1048,1052,1054,1046,7089
|
|
20230721,145700,4085159559,1048,1047,1049,1046,17812
|
|
20230721,145600,4066523634,1047,1046,1047,1046,5262
|
|
20230721,145500,4061014327,1047,1057,1057,1047,7832
|
|
20230721,145400,4052803458,1057,1050,1057,1048,4290
|
|
20230721,145300,4048303087,1051,1053,1053,1051,1660
|
|
20230721,145200,4046556207,1058,1058,1058,1058,8
|
|
20230721,145100,4046547743,1059,1050,1059,1050,562
|
|
20230721,145000,4045954313,1050,1056,1057,1050,10645
|
|
20230721,144900,4034742774,1056,1058,1060,1056,7631
|
|
20230721,144800,4026664031,1058,1059,1062,1055,14458
|
|
20230721,144700,4011359087,1059,1060,1061,1049,6508
|
|
20230721,144600,4004477179,1060,1050,1060,1050,12290
|
|
20230721,144500,3991553663,1049,1042,1052,1042,12025
|
|
20230721,144400,3978938141,1047,1052,1052,1040,18870
|
|
20230721,144300,3959249403,1052,1045,1054,1045,6376
|
|
20230721,144200,3952560779,1045,1049,1049,1045,5954
|
|
20230721,144100,3946327244,1050,1049,1055,1049,7012
|
|
20230721,144000,3938958878,1050,1045,1055,1045,26388
|
|
20230721,143900,3911237408,1045,1045,1048,1041,16395
|
|
20230721,143800,3894127213,1048,1055,1055,1046,5874
|
|
20230721,143700,3887947529,1055,1057,1058,1040,44197
|
|
20230721,143600,3841648317,1058,1057,1060,1057,6405
|
|
20230721,143500,3834874118,1058,1059,1061,1057,3437
|
|
20230721,143400,3831236497,1062,1064,1064,1059,3845
|
|
20230721,143300,3827155694,1065,1063,1065,1063,1609
|
|
20230721,143200,3825444130,1063,1059,1064,1056,7658
|
|
20230721,143100,3817337922,1059,1059,1065,1057,14953
|
|
20230721,143000,3801505386,1059,1065,1069,1059,30116
|
|
20230721,142900,3769528804,1065,1070,1070,1065,23577
|
|
20230721,142800,3744378881,1073,1073,1075,1069,6608
|
|
20230721,142700,3737304086,1073,1074,1075,1073,668
|
|
20230721,142600,3736586938,1075,1071,1078,1070,24129
|
|
20230721,142500,3710664668,1071,1071,1075,1067,27638
|
|
20230721,142400,3681080492,1070,1071,1076,1067,54110
|
|
20230721,142300,3623236998,1070,1076,1077,1070,41754
|
|
20230721,142200,3578515272,1070,1074,1078,1070,17901
|
|
20230721,142100,3559294969,1072,1071,1079,1067,22653
|
|
20230721,142000,3535010422,1072,1065,1073,1061,17554
|
|
20230721,141900,3516256854,1065,1076,1083,1061,94734
|
|
20230721,141800,3414894304,1073,1082,1085,1072,98751
|
|
20230721,141700,3308433270,1077,1077,1113,1070,334790
|
|
20230721,141600,2942566046,1080,1068,1084,1063,77094
|
|
20230721,141500,2859405686,1063,1081,1081,1063,50565
|
|
20230721,141400,2805201316,1081,1083,1083,1071,46945
|
|
20230721,141300,2754597746,1076,1068,1081,1059,47443
|
|
20230721,141200,2703873176,1069,1070,1075,1057,81195
|
|
20230721,141100,2617607301,1071,1071,1080,1058,83614
|
|
20230721,141000,2528358882,1066,1080,1080,1066,55040
|
|
20230721,140900,2469189381,1088,1088,1088,1088,0
|
|
20230721,140800,2469189381,1088,1053,1088,1052,192378
|
|
20230721,140700,2264190263,1050,1051,1053,1050,4004
|
|
20230721,140600,2259977154,1047,1052,1053,1045,7138
|
|
20230721,140500,2252510698,1052,1046,1052,1046,24397
|
|
20230721,140400,2226898699,1046,1045,1046,1045,5113
|
|
20230721,140300,2221550601,1045,1046,1048,1042,10763
|
|
20230721,140200,2210292677,1046,1042,1046,1042,7204
|
|
20230721,140100,2202768217,1040,1042,1042,1040,5000
|
|
20230721,140000,2197565717,1043,1040,1043,1040,1478
|
|
20230721,135900,2196027192,1040,1043,1043,1040,5221
|
|
20230721,135800,2190591553,1042,1042,1042,1042,499
|
|
20230721,135700,2190071595,1042,1041,1042,1041,229
|
|
20230721,135600,2189833205,1040,1041,1041,1040,357
|
|
20230721,135500,2189461872,1040,1043,1043,1040,1812
|
|
20230721,135400,2187576576,1041,1040,1041,1040,8181
|
|
20230721,135300,2179068332,1039,1047,1048,1039,6361
|
|
20230721,135200,2172423694,1047,1048,1050,1044,6841
|
|
20230721,135100,2165262940,1052,1044,1052,1044,10254
|
|
20230721,135000,2154483581,1040,1043,1044,1039,11424
|
|
20230721,134900,2142572564,1043,1041,1043,1040,4328
|
|
20230721,134800,2138063134,1044,1048,1052,1044,44276
|
|
20230721,134700,2091592029,1048,1045,1048,1041,20609
|
|
20230721,134600,2070049549,1047,1037,1047,1033,21006
|
|
20230721,134500,2048246066,1037,1037,1037,1037,500
|
|
20230721,134400,2047727566,1037,1035,1037,1032,10007
|
|
20230721,134300,2037370337,1038,1039,1039,1035,2048
|
|
20230721,134200,2035247027,1037,1034,1037,1034,5122
|
|
20230721,134100,2029939391,1028,1027,1034,1027,4800
|
|
20230721,134000,2024998757,1029,1027,1029,1025,2198
|
|
20230721,133900,2022744602,1029,1026,1029,1026,224
|
|
20230721,133800,2022514745,1026,1029,1029,1026,29
|
|
20230721,133700,2022484970,1029,1029,1029,1029,149
|
|
20230721,133600,2022331649,1029,1025,1029,1025,604
|
|
20230721,133500,2021712533,1026,1028,1028,1026,27
|
|
20230721,133400,2021684829,1028,1026,1029,1026,535
|
|
20230721,133300,2021135900,1030,1030,1030,1030,3
|
|
20230721,133200,2021132810,1031,1031,1031,1031,1
|
|
20230721,133100,2021131779,1031,1034,1034,1026,6617
|
|
20230721,133000,2014327889,1032,1031,1032,1031,466
|
|
20230721,132900,2013847202,1031,1032,1034,1031,6941
|
|
20230721,132800,2006684648,1031,1030,1032,1030,3433
|
|
20230721,132700,2003147220,1032,1029,1032,1029,2
|
|
20230721,132600,2003145159,1029,1030,1030,1029,1696
|
|
20230721,132500,2001398281,1029,1024,1029,1024,17096
|
|
20230721,132400,1983841005,1025,1025,1026,1024,12182
|
|
20230721,132300,1971364897,1026,1025,1026,1024,7260
|
|
20230721,132200,1963922628,1025,1025,1025,1025,7
|
|
20230721,132100,1963915453,1025,1025,1025,1025,6
|
|
20230721,132000,1963909303,1026,1025,1026,1025,1695
|
|
20230721,131900,1962170917,1026,1026,1026,1026,3
|
|
20230721,131800,1962167839,1026,1016,1026,1016,2899
|
|
20230721,131700,1959195715,1022,1020,1022,1019,2098
|
|
20230721,131600,1957055901,1014,1014,1014,1014,3000
|
|
20230721,131500,1954013901,1015,1015,1019,1015,1249
|
|
20230721,131400,1952742162,1019,1018,1019,1018,119
|
|
20230721,131300,1952621000,1019,1017,1019,1017,3
|
|
20230721,131200,1952617946,1017,1015,1017,1015,32
|
|
20230721,131100,1952585416,1015,1015,1015,1015,4
|
|
20230721,131000,1952581356,1017,1015,1017,1015,110
|
|
20230721,130900,1952469698,1015,1009,1015,1009,3
|
|
20230721,130800,1952466659,1015,1015,1015,1015,4
|
|
20230721,130700,1952462599,1009,1013,1015,1009,2771
|
|
20230721,130600,1949656473,1014,1018,1018,1014,3585
|
|
20230721,130500,1946019451,1018,1019,1019,1018,46
|
|
20230721,130400,1945972580,1021,1014,1021,1014,303
|
|
20230721,130300,1945663525,1021,1018,1021,1015,1536
|
|
20230721,130200,1944101120,1023,1023,1023,1018,387
|
|
20230721,130100,1943706102,1023,1026,1026,1018,15631
|
|
20230721,130000,1927722760,1023,1020,1027,1020,7506
|
|
20230721,125900,1920053636,1020,1023,1027,1020,6527
|
|
20230721,125800,1913364211,1025,1019,1025,1018,94
|
|
20230721,125700,1913268412,1019,1016,1025,1016,14753
|
|
20230721,125600,1898246580,1016,1015,1017,1012,9293
|
|
20230721,125500,1888809590,1015,1013,1015,1010,16297
|
|
20230721,125400,1872293724,1014,1001,1014,1000,16688
|
|
20230721,125300,1855395749,1006,1000,1006,999,5945
|
|
20230721,125200,1849450784,1000,1008,1008,999,37717
|
|
20230721,125100,1811644955,1008,1013,1013,1008,12623
|
|
20230721,125000,1798894724,1016,1012,1016,1012,34
|
|
20230721,124900,1798860296,1016,1011,1016,1011,2145
|
|
20230721,124800,1796685638,1011,1014,1017,1011,1595
|
|
20230721,124700,1795066914,1017,1018,1018,1014,250
|
|
20230721,124600,1794813328,1015,1019,1019,1015,5859
|
|
20230721,124500,1788862180,1019,1019,1019,1019,687
|
|
20230721,124400,1788162127,1019,1019,1019,1014,5004
|
|
20230721,124300,1783075803,1024,1036,1036,1020,10549
|
|
20230721,124200,1772227894,1039,1022,1046,1020,6497
|
|
20230721,124100,1765505861,1024,1015,1050,1015,25969
|
|
20230721,124000,1738664708,1010,1010,1010,1010,117
|
|
20230721,123900,1738546538,1009,1013,1013,1009,5456
|
|
20230721,123800,1733028700,1013,1015,1015,1013,7500
|
|
20230721,123700,1725425086,1015,1019,1019,1015,12221
|
|
20230721,123600,1713017219,1019,1019,1019,1019,2000
|
|
20230721,123500,1710979219,1029,1029,1029,1029,75
|
|
20230721,123400,1710902044,1029,1028,1029,1028,410
|
|
20230721,123300,1710480444,1030,1025,1030,1025,1913
|
|
20230721,123200,1708517466,1025,1026,1034,1025,1023
|
|
20230721,123100,1707466897,1034,1034,1034,1030,8802
|
|
20230721,123000,1698371629,1034,1036,1036,1034,206
|
|
20230721,122900,1698158471,1030,1030,1030,1030,12288
|
|
20230721,122800,1685501831,1030,1020,1030,1020,28033
|
|
20230721,122700,1656722536,1013,1026,1026,1012,51358
|
|
20230721,122600,1604573212,1026,1029,1029,1026,1660
|
|
20230721,122500,1602866390,1028,1028,1028,1027,797
|
|
20230721,122400,1602047574,1027,1029,1029,1027,303
|
|
20230721,122300,1601736116,1029,1029,1029,1029,2889
|
|
20230721,122200,1598763335,1024,1024,1024,1024,523
|
|
20230721,122100,1598227783,1018,1018,1018,1018,92
|
|
20230721,122000,1598134127,1018,1033,1033,1018,65689
|
|
20230721,121900,1530996904,1034,1036,1036,1033,871
|
|
20230721,121800,1530097070,1039,1038,1039,1034,2718
|
|
20230721,121700,1527279466,1038,1049,1055,1038,16377
|
|
20230721,121600,1510155866,1050,1043,1055,1037,55357
|
|
20230721,121500,1452128986,1047,1048,1052,1047,492
|
|
20230721,121400,1451612921,1048,1036,1052,1036,3483
|
|
20230721,121300,1447972093,1049,1040,1049,1035,8681
|
|
20230721,121200,1438971540,1050,1043,1050,1039,22899
|
|
20230721,121100,1415117394,1045,1047,1053,1044,2351
|
|
20230721,121000,1412656676,1054,1047,1055,1046,17197
|
|
20230721,120900,1394554117,1050,1043,1050,1040,34833
|
|
20230721,120800,1358112023,1043,1042,1043,1041,6076
|
|
20230721,120700,1351778994,1041,1039,1041,1039,835
|
|
20230721,120600,1350910369,1039,1037,1039,1037,4765
|
|
20230721,120500,1345959536,1037,1034,1037,1034,598
|
|
20230721,120400,1345339710,1034,1037,1037,1034,3
|
|
20230721,120300,1345336602,1034,1034,1034,1034,1
|
|
20230721,120200,1345335568,1034,1042,1042,1033,105
|
|
20230721,120100,1345226995,1031,1037,1040,1031,15647
|
|
20230721,120000,1328985394,1037,1032,1037,1031,18470
|
|
20230721,115900,1309877881,1033,1033,1033,1033,406
|
|
20230721,115800,1309458483,1034,1034,1034,1033,7435
|
|
20230721,115700,1301776128,1033,1033,1034,1033,2869
|
|
20230721,115600,1298812151,1033,1033,1033,1033,3000
|
|
20230721,115500,1295713151,1033,1035,1035,1033,755
|
|
20230721,115400,1294933216,1035,1032,1035,1032,8216
|
|
20230721,115300,1286449946,1033,1032,1033,1032,1160
|
|
20230721,115200,1285251866,1033,1033,1033,1033,3561
|
|
20230721,115100,1281573353,1033,1033,1033,1033,0
|
|
20230721,115000,1281573353,1033,1027,1033,1027,7397
|
|
20230721,114900,1273949237,1026,1026,1026,1026,253
|
|
20230721,114800,1273689659,1026,1022,1026,1022,610
|
|
20230721,114700,1273066199,1021,1025,1025,1021,5847
|
|
20230721,114600,1267090293,1025,1026,1026,1025,170
|
|
20230721,114500,1266915943,1027,1022,1027,1021,11346
|
|
20230721,114400,1255291879,1021,1024,1024,1021,1262
|
|
20230721,114300,1254001969,1025,1026,1027,1025,1330
|
|
20230721,114200,1252636928,1027,1023,1027,1022,1676
|
|
20230721,114100,1250920327,1022,1022,1022,1022,0
|
|
20230721,114000,1250920327,1022,1023,1023,1022,1300
|
|
20230721,113900,1249591327,1024,1024,1024,1024,582
|
|
20230721,113800,1248995359,1025,1024,1025,1024,692
|
|
20230721,113700,1248286405,1023,1021,1023,1021,2602
|
|
20230721,113600,1245629147,1021,1020,1021,1020,1784
|
|
20230721,113500,1243808467,1020,1020,1021,1019,5066
|
|
20230721,113400,1238638303,1018,1016,1019,1016,2317
|
|
20230721,113300,1236281949,1015,1016,1020,1015,4167
|
|
20230721,113200,1232042844,1014,1018,1018,1014,1828
|
|
20230721,113100,1230186759,1018,1021,1022,1018,6160
|
|
20230721,113000,1223897881,1021,1026,1026,1021,11107
|
|
20230721,112900,1212520174,1025,1029,1031,1025,5844
|
|
20230721,112800,1206501699,1025,1028,1028,1025,711
|
|
20230721,112700,1205771699,1027,1033,1033,1025,17905
|
|
20230721,112600,1187360526,1033,1031,1033,1031,2625
|
|
20230721,112500,1184654129,1032,1034,1039,1032,2788
|
|
20230721,112400,1181773967,1034,1039,1039,1034,180
|
|
20230721,112300,1181587842,1036,1041,1041,1034,2369
|
|
20230721,112200,1179123561,1043,1037,1043,1037,54
|
|
20230721,112100,1179067425,1036,1042,1042,1034,5995
|
|
20230721,112000,1172853075,1042,1041,1042,1041,134
|
|
20230721,111900,1172713577,1041,1045,1045,1041,627
|
|
20230721,111800,1172060365,1041,1044,1044,1040,3459
|
|
20230721,111700,1168460034,1044,1045,1046,1044,4149
|
|
20230721,111600,1164124623,1045,1044,1047,1044,2837
|
|
20230721,111500,1161160956,1044,1046,1046,1044,1976
|
|
20230721,111400,1159095200,1046,1039,1046,1039,22932
|
|
20230721,111300,1135215364,1039,1039,1039,1039,846
|
|
20230721,111200,1134336370,1038,1039,1039,1038,1702
|
|
20230721,111100,1132569649,1039,1040,1040,1038,2485
|
|
20230721,111000,1129986829,1041,1038,1041,1035,26369
|
|
20230721,110900,1102657888,1037,1045,1046,1037,13631
|
|
20230721,110800,1088460565,1045,1046,1046,1045,3001
|
|
20230721,110700,1085324228,1046,1050,1050,1046,6628
|
|
20230721,110600,1078389584,1051,1051,1052,1047,5161
|
|
20230721,110500,1072972859,1051,1048,1052,1047,1702
|
|
20230721,110400,1071186382,1048,1049,1052,1045,8365
|
|
20230721,110300,1062408406,1052,1053,1056,1050,24254
|
|
20230721,110200,1036841464,1054,1053,1056,1049,12840
|
|
20230721,110100,1023301755,1055,1050,1055,1046,5666
|
|
20230721,110000,1017335349,1052,1048,1054,1045,14060
|
|
20230721,105900,1002612618,1056,1045,1056,1039,72227
|
|
20230721,105800,926670750,1043,1047,1048,1042,5166
|
|
20230721,105700,921272012,1049,1046,1049,1046,11894
|
|
20230721,105600,908823798,1046,1045,1050,1045,53256
|
|
20230721,105500,852964741,1046,1044,1046,1044,19749
|
|
20230721,105400,832318451,1042,1039,1043,1038,15423
|
|
20230721,105300,816261876,1038,1039,1040,1038,5958
|
|
20230721,105200,810071820,1039,1036,1039,1035,30618
|
|
20230721,105100,778332532,1036,1037,1039,1035,14563
|
|
20230721,105000,763242337,1035,1036,1042,1035,7109
|
|
20230721,104900,755871511,1037,1042,1047,1036,25692
|
|
20230721,104800,729124308,1042,1035,1045,1032,72815
|
|
20230721,104700,653519688,1035,1032,1035,1030,18842
|
|
20230721,104600,634038234,1032,1029,1032,1029,1676
|
|
20230721,104500,632312824,1029,1029,1030,1029,2226
|
|
20230721,104400,630020656,1028,1031,1031,1028,14008
|
|
20230721,104300,615602113,1033,1031,1033,1030,4515
|
|
20230721,104200,610945783,1032,1034,1034,1031,40965
|
|
20230721,104100,568651182,1035,1026,1035,1025,37467
|
|
20230721,104000,530052830,1026,1026,1027,1022,11000
|
|
20230721,103900,518764243,1026,1032,1033,1026,11753
|
|
20230721,103800,506651658,1031,1025,1031,1025,17241
|
|
20230721,103700,488911707,1030,1031,1035,1029,29436
|
|
20230721,103600,458576786,1030,1021,1030,1018,43235
|
|
20230721,103500,414219084,1021,1014,1021,1014,20388
|
|
20230721,103400,393456929,1013,1011,1013,1008,7644
|
|
20230721,103300,385727812,1011,1007,1011,1005,1475
|
|
20230721,103200,384243016,1013,1013,1018,1003,12982
|
|
20230721,103100,371073549,1011,997,1011,997,151734
|
|
20230721,103000,219161503,996,996,996,996,426
|
|
20230721,102900,218737207,995,995,997,995,887
|
|
20230721,102800,217854049,993,997,997,993,5020
|
|
20230721,102700,212849189,996,996,996,996,1
|
|
20230721,102600,212848193,996,997,997,995,8180
|
|
20230721,102500,204696692,996,990,996,990,12820
|
|
20230721,102400,191942905,990,990,990,990,0
|
|
20230721,102300,191942905,990,990,990,990,604
|
|
20230721,102200,191344945,990,990,990,990,0
|
|
20230721,102100,191344945,990,986,990,985,5044
|
|
20230721,102000,186358356,985,985,985,985,0
|
|
20230721,101900,186358356,985,985,985,985,0
|
|
20230721,101800,186358356,985,986,986,985,1209
|
|
20230721,101700,185167099,986,986,986,986,3275
|
|
20230721,101600,181937949,985,984,985,984,1010
|
|
20230721,101500,180943109,983,984,984,983,1933
|
|
20230721,101400,179042890,982,982,982,982,0
|
|
20230721,101300,179042890,982,982,982,982,191
|
|
20230721,101200,178855328,982,986,986,982,2001
|
|
20230721,101100,176890342,982,983,983,982,14962
|
|
20230721,101000,162183432,983,983,983,983,1101
|
|
20230721,100900,161101149,984,984,984,984,0
|
|
20230721,100800,161101149,984,985,985,984,3779
|
|
20230721,100700,157379935,986,986,986,986,0
|
|
20230721,100600,157379935,986,986,986,986,2049
|
|
20230721,100500,155359621,986,986,986,986,302
|
|
20230721,100400,155061849,985,985,985,985,0
|
|
20230721,100300,155061849,985,986,986,985,41
|
|
20230721,100200,155021457,986,986,986,986,528
|
|
20230721,100100,154500849,986,989,989,986,1301
|
|
20230721,100000,153214163,989,989,989,989,1700
|
|
20230721,095900,151532863,989,989,989,989,0
|
|
20230721,095800,151532863,989,989,989,989,0
|
|
20230721,095700,151532863,989,989,989,989,2010
|
|
20230721,095600,149544973,989,985,989,985,374
|
|
20230721,095500,149176439,985,985,988,985,1526
|
|
20230721,095400,147673299,985,987,987,985,2498
|
|
20230721,095300,145212625,988,989,989,988,1001
|
|
20230721,095200,144223636,988,987,990,987,205
|
|
20230721,095100,144021098,987,989,989,987,127
|
|
20230721,095000,143895735,992,992,992,992,0
|
|
20230721,094900,143895735,992,989,992,989,102
|
|
20230721,094800,143794852,992,989,992,985,4372
|
|
20230721,094700,139483981,993,993,993,987,79
|
|
20230721,094600,139405946,988,990,990,988,2230
|
|
20230721,094500,137198262,990,990,990,990,500
|
|
20230721,094400,136703262,990,993,993,990,345
|
|
20230721,094300,136361709,989,990,990,989,2800
|
|
20230721,094200,133590730,990,990,990,990,618
|
|
20230721,094100,132978910,993,992,994,987,16743
|
|
20230721,094000,116389432,995,995,995,995,136
|
|
20230721,093900,116254112,995,995,995,995,0
|
|
20230721,093800,116254112,995,994,995,994,350
|
|
20230721,093700,115905880,995,995,995,995,7
|
|
20230721,093600,115898915,995,995,995,995,0
|
|
20230721,093500,115898915,995,994,995,994,11
|
|
20230721,093400,115887980,995,990,995,990,11
|
|
20230721,093300,115877049,994,992,995,990,5313
|
|
20230721,093200,110616296,995,995,995,991,1510
|
|
20230721,093100,109119678,995,995,995,994,796
|
|
20230721,093000,108328318,994,994,994,991,897
|
|
20230721,092900,107438194,995,994,995,994,2047
|
|
20230721,092800,105401454,995,994,995,994,155
|
|
20230721,092700,105247239,995,995,995,995,100
|
|
20230721,092600,105147739,995,995,995,995,2302
|
|
20230721,092500,102857249,995,991,995,990,2918
|
|
20230721,092400,99962908,991,992,992,990,3023
|
|
20230721,092300,96967108,992,992,992,992,5644
|
|
20230721,092200,91368260,995,994,995,994,23
|
|
20230721,092100,91345397,994,992,994,992,1247
|
|
20230721,092000,90108265,995,994,995,992,483
|
|
20230721,091900,89628546,995,995,995,992,3655
|
|
20230721,091800,85997969,996,995,996,994,2656
|
|
20230721,091700,83357203,996,997,997,996,2601
|
|
20230721,091600,80766606,996,994,996,993,2844
|
|
20230721,091500,77941227,996,999,1000,995,3801
|
|
20230721,091400,74153440,1001,1002,1002,996,3131
|
|
20230721,091300,71026293,1003,1003,1003,1000,1189
|
|
20230721,091200,69833765,1003,1006,1006,999,3479
|
|
20230721,091100,66354090,1005,994,1009,994,26872
|
|
20230721,091000,39511493,994,994,994,992,6549
|
|
20230721,090900,33006200,993,990,993,990,1918
|
|
20230721,090800,31105361,992,992,992,992,1
|
|
20230721,090700,31104369,993,989,993,989,11947
|
|
20230721,090600,19278764,990,987,990,987,350
|
|
20230721,090500,18933311,986,980,986,973,2632
|
|
20230721,090400,16349361,972,972,972,972,1
|
|
20230721,090300,16348389,972,972,972,972,0
|
|
20230721,090200,16348389,972,974,974,972,5056
|
|
20230721,090100,11433285,972,972,972,972,3
|
|
20230721,090000,11430369,970,990,990,970,11655
|